IOST Historical Data

IOST Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00156
+1.16%
$ 46.5 million $ 5.14 million
Dec 15, 2025 $ 0.00153
-5.12%
$ 45.96 million $ 5.9 million
Dec 14, 2025 $ 0.00161
-6.14%
$ 48.13 million $ 4.81 million
Dec 13, 2025 $ 0.00172
+0.64%
$ 51.31 million $ 4.43 million
Dec 12, 2025 $ 0.0017
-2.28%
$ 50.92 million $ 4.99 million
Dec 11, 2025 $ 0.00174
-2.10%
$ 52.1 million $ 5.44 million
Dec 10, 2025 $ 0.00178
-0.95%
$ 53.2 million $ 5.9 million
Dec 9, 2025 $ 0.0018
+1.33%
$ 53.7 million $ 6.04 million
Dec 8, 2025 $ 0.00178
+1.14%
$ 52.98 million $ 5.81 million
Dec 7, 2025 $ 0.00176
-3.54%
$ 52.29 million $ 6.02 million
Dec 6, 2025 $ 0.00182
-2.30%
$ 54.27 million $ 8 million
Dec 5, 2025 $ 0.00186
+2.26%
$ 55.52 million $ 12.98 million
Dec 4, 2025 $ 0.00182
-7.75%
$ 54.3 million $ 11.67 million
Dec 3, 2025 $ 0.00197
-20.76%
$ 58.93 million $ 21.18 million
Dec 2, 2025 $ 0.00249
+6.73%
$ 74.23 million $ 12.25 million
Dec 1, 2025 $ 0.00233
+3.73%
$ 69.54 million $ 22.98 million
Nov 30, 2025 $ 0.00218
+5.75%
$ 66.85 million $ 12.97 million
Nov 29, 2025 $ 0.00207
+4.76%
$ 61.24 million $ 20.48 million
Nov 28, 2025 $ 0.00197
+0.20%
$ 58.66 million $ 6.82 million
Nov 27, 2025 $ 0.00196
+0.01%
$ 58.51 million $ 4.71 million
Nov 26, 2025 $ 0.00195
-2.63%
$ 58.4 million $ 10.26 million
Nov 25, 2025 $ 0.00202
+6.88%
$ 59.66 million $ 54.26 million
Nov 24, 2025 $ 0.00179
+6.18%
$ 56.1 million $ 6.6 million
Nov 23, 2025 $ 0.00171
+0.87%
$ 50.1 million $ 4.5 million
Nov 22, 2025 $ 0.00171
-0.62%
$ 50.24 million $ 5.39 million
Nov 21, 2025 $ 0.00168
-5.97%
$ 51.03 million $ 9.28 million
Nov 20, 2025 $ 0.00182
-1.10%
$ 53.02 million $ 6.63 million
Nov 19, 2025 $ 0.00185
-1.53%
$ 54.72 million $ 4.98 million
Nov 18, 2025 $ 0.00189
+1.52%
$ 55.61 million $ 5.24 million
Nov 17, 2025 $ 0.00186
-1.39%
$ 55.13 million $ 4.78 million
Nov 16, 2025 $ 0.00187
-4.79%
$ 55.92 million $ 5.55 million
Nov 15, 2025 $ 0.00196
+2.89%
$ 58.34 million $ 4.63 million
Nov 14, 2025 $ 0.00193
-2.72%
$ 56.64 million $ 5.21 million
Nov 13, 2025 $ 0.00198
-5.23%
$ 58.76 million $ 6.85 million
Nov 12, 2025 $ 0.00211
-0.09%
$ 61.82 million $ 4.6 million
Nov 11, 2025 $ 0.00211
-4.89%
$ 62.51 million $ 10.21 million
Nov 10, 2025 $ 0.00222
+1.67%
$ 65.71 million $ 4.2 million
Nov 9, 2025 $ 0.00218
+1.04%
$ 64.58 million $ 4.2 million
Nov 8, 2025 $ 0.00216
-1.61%
$ 63.93 million $ 3.66 million
Nov 7, 2025 $ 0.0022
+10.49%
$ 64.96 million $ 7.26 million
Nov 6, 2025 $ 0.00199
-1.26%
$ 58.77 million $ 5.26 million
Nov 5, 2025 $ 0.00201
+4.61%
$ 59.5 million $ 6.18 million
Nov 4, 2025 $ 0.00192
-2.66%
$ 56.86 million $ 9.55 million
Nov 3, 2025 $ 0.00198
-11.82%
$ 58.4 million $ 8.36 million
Nov 2, 2025 $ 0.00224
-0.81%
$ 66.17 million $ 4.11 million
Nov 1, 2025 $ 0.00226
+3.04%
$ 66.73 million $ 3.44 million
Oct 31, 2025 $ 0.00219
-1.60%
$ 64.75 million $ 5.87 million
Oct 30, 2025 $ 0.0022
-5.53%
$ 65.64 million $ 8.47 million
Oct 29, 2025 $ 0.00233
-0.32%
$ 68.81 million $ 5.72 million
Oct 28, 2025 $ 0.00234
-2.23%
$ 69.02 million $ 4.66 million